Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Resources Corp
(NQ:
AREC
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
1.540
1.620
1.500
1.550
270,607
+0.01(+0.65%)
Jan 30, 2023
1.680
1.680
1.510
1.540
256,642
-0.13(-7.78%)
Jan 27, 2023
1.750
1.750
1.610
1.670
416,214
-0.08(-4.57%)
Jan 26, 2023
1.770
1.770
1.645
1.750
738,191
+0.06(+3.55%)
Jan 25, 2023
1.550
1.710
1.500
1.690
588,113
+0.14(+9.03%)
Jan 24, 2023
1.510
1.560
1.440
1.550
302,678
+0.09(+6.16%)
Jan 23, 2023
1.520
1.530
1.409
1.460
448,954
-0.04(-2.67%)
Jan 20, 2023
1.490
1.530
1.460
1.500
242,967
+0.04(+2.74%)
Jan 19, 2023
1.510
1.510
1.450
1.460
168,488
-0.05(-3.31%)
Jan 18, 2023
1.640
1.640
1.480
1.510
303,405
-0.08(-5.03%)
Jan 17, 2023
1.580
1.640
1.540
1.590
204,368
+0.01(+0.63%)
Jan 13, 2023
1.530
1.600
1.460
1.580
349,214
+0.04(+2.60%)
Jan 12, 2023
1.460
1.545
1.430
1.540
184,415
+0.08(+5.48%)
Jan 11, 2023
1.460
1.570
1.408
1.460
372,613
+0.02(+1.39%)
Jan 10, 2023
1.370
1.480
1.340
1.440
212,615
+0.09(+6.67%)
Jan 09, 2023
1.350
1.400
1.340
1.350
182,401
+0.01(+0.75%)
Jan 06, 2023
1.270
1.360
1.260
1.340
342,235
+0.10(+8.06%)
Jan 05, 2023
1.230
1.260
1.210
1.240
148,896
+0.01(+0.81%)
Jan 04, 2023
1.250
1.260
1.190
1.230
322,544
+0.00(+0.00%)
Jan 03, 2023
1.340
1.390
1.210
1.230
255,257
-0.09(-6.82%)
Dec 30, 2022
1.230
1.330
1.210
1.320
355,706
+0.10(+8.20%)
Dec 29, 2022
1.160
1.260
1.150
1.220
305,670
+0.06(+5.17%)
Dec 28, 2022
1.180
1.250
1.150
1.160
377,501
-0.04(-3.33%)
Dec 27, 2022
1.280
1.320
1.200
1.200
196,550
-0.09(-6.98%)
Dec 23, 2022
1.210
1.300
1.210
1.290
220,467
+0.08(+6.61%)
Dec 22, 2022
1.290
1.290
1.180
1.210
196,930
-0.08(-6.20%)
Dec 21, 2022
1.270
1.320
1.220
1.290
322,766
+0.08(+6.61%)
Dec 20, 2022
1.180
1.250
1.160
1.210
216,186
+0.03(+2.54%)
Dec 19, 2022
1.220
1.260
1.170
1.180
274,049
-0.04(-3.28%)
Dec 16, 2022
1.210
1.260
1.160
1.220
619,133
-0.01(-0.81%)
Dec 15, 2022
1.320
1.340
1.220
1.230
391,183
-0.12(-8.89%)
Dec 14, 2022
1.460
1.490
1.350
1.350
372,700
-0.12(-8.16%)
Dec 13, 2022
1.470
1.500
1.410
1.470
335,242
+0.06(+4.26%)
Dec 12, 2022
1.260
1.450
1.250
1.410
467,006
+0.13(+10.16%)
Dec 09, 2022
1.250
1.300
1.220
1.280
405,878
+0.03(+2.40%)
Dec 08, 2022
1.320
1.350
1.230
1.250
493,275
-0.07(-5.30%)
Dec 07, 2022
1.340
1.399
1.320
1.320
506,881
-0.04(-2.94%)
Dec 06, 2022
1.360
1.400
1.330
1.360
478,093
+0.02(+1.49%)
Dec 05, 2022
1.450
1.494
1.320
1.340
929,016
-0.10(-6.94%)
Dec 02, 2022
1.450
1.490
1.370
1.440
415,258
+0.00(+0.00%)
Dec 01, 2022
1.520
1.558
1.430
1.440
427,712
-0.07(-4.64%)
Nov 30, 2022
1.680
1.680
1.340
1.510
2,236,562
-0.13(-7.93%)
Nov 29, 2022
1.640
1.690
1.640
1.640
277,899
+0.00(+0.00%)
Nov 28, 2022
1.710
1.730
1.630
1.640
313,474
-0.12(-6.82%)
Nov 25, 2022
1.720
1.770
1.701
1.760
187,744
+0.04(+2.33%)
Nov 23, 2022
1.700
1.720
1.660
1.720
277,684
+0.01(+0.58%)
Nov 22, 2022
1.600
1.761
1.600
1.710
972,559
+0.11(+6.87%)
Nov 21, 2022
1.680
1.690
1.550
1.600
1,452,058
-0.03(-1.84%)
Nov 18, 2022
1.630
1.660
1.590
1.630
254,362
-0.01(-0.61%)
Nov 17, 2022
1.630
1.650
1.575
1.640
481,166
-0.03(-1.80%)
Nov 16, 2022
1.800
1.809
1.635
1.670
701,766
-0.12(-6.70%)
Nov 15, 2022
1.700
1.830
1.660
1.790
1,042,949
+0.06(+3.47%)
Nov 14, 2022
1.700
1.875
1.700
1.730
679,327
+0.00(+0.00%)
Nov 11, 2022
1.720
1.810
1.665
1.730
479,450
+0.04(+2.37%)
Nov 10, 2022
1.610
1.711
1.590
1.690
601,392
+0.17(+11.18%)
Nov 09, 2022
1.680
1.680
1.510
1.520
649,154
-0.16(-9.52%)
Nov 08, 2022
1.690
1.700
1.620
1.680
758,058
+0.03(+1.82%)
Nov 07, 2022
1.690
1.721
1.620
1.650
556,532
-0.07(-4.07%)
Nov 04, 2022
1.740
1.770
1.675
1.720
814,616
+0.06(+3.61%)
Nov 03, 2022
1.560
1.690
1.530
1.660
1,192,920
+0.06(+3.75%)
Nov 02, 2022
1.730
1.595
1.600
1,204,085
-0.13(-7.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.